NIFTY 50 22,200 CE traded across 21 sessions from 4 Mar 2025 to 3 Apr 2025, with a life-high of ₹1,685 and a low of ₹329.3. Final close ₹1,049.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Mar 2025 | ₹347 | ₹373 | ₹329.3 | ₹341.35 | 22,76,100 | 21,58,650 |
| 5 Mar 2025 | ₹359.45 | ₹527.7 | ₹350.5 | ₹496 | 54,150 | 21,54,675 |
| 6 Mar 2025 | ₹540 | ₹627.3 | ₹448.9 | ₹627.3 | 12,825 | 21,62,775 |
| 7 Mar 2025 | ₹626.95 | ₹699.45 | ₹614.8 | ₹620 | 1,500 | 21,62,475 |
| 10 Mar 2025 | ₹666 | ₹666 | ₹531 | ₹531 | 1,050 | 21,62,100 |
| 11 Mar 2025 | ₹450 | ₹569.9 | ₹448.85 | ₹567.25 | 7,800 | 21,64,950 |
| 12 Mar 2025 | ₹493.75 | ₹530.2 | ₹430 | ₹520.95 | 7,125 | 21,66,225 |
| 13 Mar 2025 | ₹516.9 | ₹570 | ₹433.35 | ₹438.5 | 5,625 | 21,65,550 |
| 17 Mar 2025 | ₹530 | ₹583.05 | ₹473.1 | ₹528.4 | 20,325 | 21,76,800 |
| 18 Mar 2025 | ₹612.45 | ₹755.7 | ₹612.45 | ₹755.7 | 12,225 | 21,76,875 |
| 19 Mar 2025 | ₹780 | ₹864.7 | ₹775 | ₹861.9 | 25,125 | 21,71,175 |
| 20 Mar 2025 | ₹914.95 | ₹1,069.85 | ₹914.95 | ₹1,056.5 | 21,825 | 21,69,600 |
| 21 Mar 2025 | ₹1,032.35 | ₹1,275 | ₹1,032.35 | ₹1,246.4 | 24,975 | 21,71,700 |
| 24 Mar 2025 | ₹1,359.95 | ₹1,505 | ₹1,359.95 | ₹1,505 | 16,050 | 21,70,200 |
| 25 Mar 2025 | ₹1,685 | ₹1,685 | ₹1,532.05 | ₹1,536.3 | 2,550 | 21,71,100 |
| 26 Mar 2025 | ₹1,550 | ₹1,580 | ₹1,365 | ₹1,374.95 | 12,97,275 | 21,74,475 |
| 27 Mar 2025 | ₹1,342.5 | ₹1,499 | ₹1,330 | ₹1,487 | 9,900 | 21,72,450 |
| 28 Mar 2025 | ₹1,445 | ₹1,490.6 | ₹1,282.9 | ₹1,327.65 | 32,100 | 21,66,675 |
| 1 Apr 2025 | ₹1,070 | ₹1,082.2 | ₹990 | ₹1,011.9 | 8,100 | 21,65,250 |
| 2 Apr 2025 | ₹1,034 | ₹1,129.35 | ₹995 | ₹1,117.15 | 19,275 | 21,63,375 |
| 3 Apr 2025 | ₹1,002.25 | ₹1,075 | ₹983.3 | ₹1,049.55 | 34,800 | 21,42,675 |